Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 137.83 | 137.83 | 136.25 | 137.55 | 424,883 | +0.34(+0.24%) |
Aug 30, 2023 | 137.61 | 138.51 | 136.90 | 137.22 | 231,173 | -0.40(-0.29%) |
Aug 29, 2023 | 136.94 | 137.70 | 134.41 | 137.61 | 246,709 | +0.92(+0.67%) |
Aug 28, 2023 | 137.19 | 137.97 | 135.33 | 136.69 | 393,417 | -0.27(-0.19%) |
Aug 25, 2023 | 138.36 | 138.97 | 136.49 | 136.96 | 229,494 | -0.94(-0.68%) |
Aug 24, 2023 | 136.53 | 138.40 | 136.45 | 137.90 | 235,395 | +1.19(+0.87%) |
Aug 23, 2023 | 136.92 | 137.93 | 136.12 | 136.71 | 380,407 | +0.22(+0.16%) |
Aug 22, 2023 | 138.72 | 139.58 | 135.80 | 136.50 | 224,893 | -2.53(-1.82%) |
Aug 21, 2023 | 138.33 | 140.21 | 138.33 | 139.03 | 416,419 | +0.81(+0.58%) |
Aug 18, 2023 | 138.81 | 139.95 | 138.11 | 138.22 | 276,660 | -1.26(-0.90%) |
Aug 17, 2023 | 139.69 | 140.16 | 139.19 | 139.48 | 319,825 | +0.22(+0.16%) |
Aug 16, 2023 | 138.14 | 139.73 | 137.86 | 139.26 | 208,717 | +0.79(+0.57%) |
Aug 15, 2023 | 139.36 | 139.43 | 137.79 | 138.47 | 189,561 | -2.24(-1.59%) |
Aug 14, 2023 | 140.48 | 141.39 | 139.36 | 140.71 | 302,662 | +0.09(+0.06%) |
Aug 11, 2023 | 138.38 | 140.72 | 138.38 | 140.62 | 173,338 | +2.02(+1.46%) |
Aug 10, 2023 | 138.77 | 139.82 | 137.56 | 138.60 | 243,310 | +0.30(+0.22%) |
Aug 09, 2023 | 140.13 | 140.25 | 138.04 | 138.29 | 302,520 | -2.27(-1.61%) |
Aug 08, 2023 | 138.57 | 140.78 | 137.93 | 140.56 | 277,971 | +0.97(+0.70%) |
Aug 07, 2023 | 139.94 | 141.55 | 139.31 | 139.59 | 266,255 | +0.31(+0.23%) |
Aug 04, 2023 | 140.06 | 142.62 | 138.85 | 139.28 | 319,170 | +0.09(+0.06%) |
Aug 03, 2023 | 139.95 | 140.76 | 136.76 | 139.19 | 579,178 | -1.05(-0.75%) |
Aug 02, 2023 | 137.53 | 141.66 | 132.60 | 140.24 | 967,541 | +7.58(+5.72%) |
Aug 01, 2023 | 131.96 | 133.07 | 130.98 | 132.65 | 469,167 | +0.52(+0.39%) |
Jul 31, 2023 | 131.60 | 132.78 | 130.78 | 132.13 | 330,574 | +1.22(+0.93%) |
Jul 28, 2023 | 134.45 | 135.82 | 130.48 | 130.92 | 550,480 | -1.44(-1.09%) |
Jul 27, 2023 | 130.54 | 132.66 | 130.29 | 132.36 | 462,791 | +2.13(+1.64%) |
Jul 26, 2023 | 127.56 | 130.28 | 127.56 | 130.23 | 215,721 | +2.90(+2.28%) |
Jul 25, 2023 | 127.92 | 128.78 | 127.25 | 127.33 | 243,952 | -0.87(-0.68%) |
Jul 24, 2023 | 127.48 | 128.96 | 126.83 | 128.20 | 264,580 | +0.95(+0.75%) |
Jul 21, 2023 | 127.68 | 127.70 | 126.15 | 127.25 | 315,393 | +0.07(+0.05%) |
Jul 20, 2023 | 126.59 | 127.28 | 124.97 | 127.18 | 376,541 | +1.44(+1.14%) |
Jul 19, 2023 | 123.99 | 126.47 | 123.67 | 125.75 | 276,012 | +1.50(+1.21%) |
Jul 18, 2023 | 122.36 | 125.00 | 122.11 | 124.25 | 344,525 | +1.80(+1.47%) |
Jul 17, 2023 | 122.59 | 124.06 | 122.03 | 122.45 | 399,995 | -1.29(-1.04%) |
Jul 14, 2023 | 125.43 | 125.43 | 122.65 | 123.73 | 274,276 | -1.61(-1.29%) |
Jul 13, 2023 | 124.02 | 126.08 | 123.75 | 125.35 | 346,191 | +0.56(+0.45%) |
Jul 12, 2023 | 125.44 | 126.05 | 124.52 | 124.79 | 394,743 | +0.49(+0.40%) |
Jul 11, 2023 | 123.88 | 124.70 | 123.43 | 124.30 | 220,393 | +0.48(+0.39%) |
Jul 10, 2023 | 123.12 | 124.94 | 123.12 | 123.81 | 302,481 | +0.18(+0.14%) |
Jul 07, 2023 | 122.08 | 125.33 | 122.08 | 123.64 | 538,154 | +1.17(+0.95%) |
Jul 06, 2023 | 121.10 | 122.58 | 120.26 | 122.47 | 330,011 | +0.44(+0.36%) |
Jul 05, 2023 | 122.66 | 123.08 | 120.78 | 122.03 | 448,755 | -1.59(-1.29%) |
Jul 03, 2023 | 122.84 | 125.02 | 122.38 | 123.62 | 140,104 | +0.12(+0.10%) |
Jun 30, 2023 | 122.93 | 124.64 | 122.53 | 123.50 | 357,260 | +1.18(+0.96%) |
Jun 29, 2023 | 121.99 | 123.24 | 121.65 | 122.32 | 386,224 | +0.36(+0.30%) |
Jun 28, 2023 | 122.29 | 122.29 | 119.36 | 121.96 | 519,046 | -0.82(-0.66%) |
Jun 27, 2023 | 124.56 | 124.92 | 122.68 | 122.77 | 414,425 | -1.36(-1.09%) |
Jun 26, 2023 | 122.00 | 124.49 | 120.78 | 124.13 | 616,063 | +2.50(+2.06%) |
Jun 23, 2023 | 126.22 | 127.17 | 120.98 | 121.62 | 777,121 | -7.34(-5.69%) |
Jun 22, 2023 | 129.06 | 129.19 | 127.95 | 128.96 | 486,098 | -0.06(-0.05%) |
Jun 21, 2023 | 126.50 | 129.56 | 126.06 | 129.02 | 356,127 | +1.90(+1.49%) |
Jun 20, 2023 | 128.97 | 129.25 | 127.00 | 127.12 | 405,070 | -1.99(-1.54%) |
Jun 16, 2023 | 127.06 | 129.29 | 127.05 | 129.12 | 1,269,126 | +2.64(+2.09%) |
Jun 15, 2023 | 126.35 | 127.08 | 125.45 | 126.47 | 413,048 | -0.35(-0.28%) |
Jun 14, 2023 | 128.12 | 128.75 | 126.46 | 126.83 | 473,619 | -1.19(-0.93%) |
Jun 13, 2023 | 126.21 | 129.32 | 124.92 | 128.02 | 524,963 | +4.61(+3.73%) |
Jun 12, 2023 | 122.55 | 123.59 | 121.14 | 123.41 | 350,985 | +0.11(+0.09%) |
Jun 09, 2023 | 123.39 | 124.30 | 122.26 | 123.30 | 331,329 | -0.21(-0.17%) |
Jun 08, 2023 | 124.04 | 124.30 | 122.18 | 123.51 | 294,990 | -0.57(-0.46%) |
Jun 07, 2023 | 122.87 | 124.75 | 121.80 | 124.08 | 301,172 | +1.34(+1.10%) |
Jun 06, 2023 | 121.13 | 122.97 | 120.48 | 122.73 | 354,280 | +1.79(+1.48%) |
Jun 05, 2023 | 121.45 | 123.04 | 120.13 | 120.94 | 458,800 | -0.30(-0.25%) |
Jun 02, 2023 | 119.71 | 122.16 | 119.57 | 121.25 | 272,065 | +2.48(+2.09%) |